|
Closing price on 9/5/2012
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.50 |
| Volume |
32,500 |
| Split-adjusted Price |
3.50 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2012
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
32,500
|
|
|
9/4/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
2,100
|
|
|
8/31/2012
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
1,300
|
|
|
8/30/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,400
|
|
|
8/29/2012
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
30,700
|
|
|
8/28/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
29,500
|
|
|
8/27/2012
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
21,300
|
|
|
8/24/2012
|
+0.10 / +2.78%
|
3.40
|
3.80
|
3.40
|
3.70
|
3.70
|
3.70
|
94,100
|
|
|
8/23/2012
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
64,200
|
|
|
8/22/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
48,700
|
|
|
8/21/2012
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
70,400
|
|
|
8/20/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
11,300
|
|
|
8/17/2012
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
1,600
|
|
|
8/16/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
20,500
|
|
|
8/15/2012
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
22,200
|
|
|
8/14/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
12,400
|
|
|
8/13/2012
|
-0.10 / -2.33%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
2,400
|
|
|
8/10/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
7,200
|
|
|
8/9/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
2,200
|
|
|
8/8/2012
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
11,210
|
|
|
8/7/2012
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
4.40
|
18,700
|
|
|
8/6/2012
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
15,000
|
|
|
8/3/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.40
|
4.40
|
27,500
|
|
|
8/2/2012
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
88,525
|
|
|
8/1/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.00
|
4.30
|
4.30
|
4.30
|
7,700
|
|
|
7/31/2012
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
|
7/30/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
21,100
|
|
|
7/27/2012
|
-0.20 / -4.65%
|
4.50
|
4.50
|
4.10
|
4.10
|
4.10
|
4.10
|
15,600
|
|
|
7/26/2012
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
10,500
|
|
|
7/25/2012
|
-0.10 / -2.33%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
12,300
|
|
|